XNYS
Datos históricos de ASE Technology Holding Co., Ltd.
ASE Technology Holding Co., Ltd. · ASX
$46.39
▼ -0.04 (-0.08%)
Última operación · 10/10/2026, 18:50:34 UTC
- Variación en el periodo
- +319.04%
- Máximo
- US$47.93
- 2 de octubre de 2026
- Mínimo
- US$11.07
- 10 de octubre de 2025
- Volumen medio diario
- 8.3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 45.84 | 46.72 | 45.69 | 46.43 | +2.59% | 5.37 M |
| 8 oct 2026 | 45.70 | 46.46 | 44.30 | 45.26 | −1.09% | 7.96 M |
| 7 oct 2026 | 45.45 | 46.06 | 45.23 | 45.76 | −2.18% | 4.07 M |
| 6 oct 2026 | 47.18 | 47.23 | 46.65 | 46.78 | −1.58% | 4.43 M |
| 5 oct 2026 | 46.85 | 47.64 | 46.60 | 47.53 | +0.17% | 4.62 M |
| 2 oct 2026 | 45.87 | 47.93 | 45.70 | 47.45 | +6.08% | 8.08 M |
| 1 oct 2026 | 44.28 | 44.89 | 43.63 | 44.73 | +0.61% | 6.32 M |
| 30 sep 2026 | 44.85 | 45.03 | 44.26 | 44.46 | −1.88% | 6.2 M |
| 29 sep 2026 | 44.06 | 45.75 | 43.49 | 45.31 | +3.47% | 8.32 M |
| 28 sep 2026 | 44.13 | 44.14 | 42.62 | 43.79 | −1.17% | 6.66 M |
| 25 sep 2026 | 44.12 | 44.64 | 43.94 | 44.31 | +1.86% | 4.33 M |
| 24 sep 2026 | 43.25 | 44.08 | 42.73 | 43.50 | −0.98% | 4.5 M |
| 23 sep 2026 | 44.35 | 44.83 | 43.15 | 43.93 | −2.81% | 5.53 M |
| 22 sep 2026 | 43.19 | 45.24 | 43.15 | 45.20 | +3.36% | 5.11 M |
| 21 sep 2026 | 42.74 | 44.02 | 42.21 | 43.73 | +5.04% | 7.04 M |
| 18 sep 2026 | 40.35 | 41.63 | 39.98 | 41.63 | +4.10% | 19.28 M |
| 17 sep 2026 | 38.95 | 40.29 | 38.90 | 39.99 | +5.38% | 6.2 M |
| 16 sep 2026 | 38.15 | 38.71 | 37.43 | 37.95 | +2.24% | 6.07 M |
| 15 sep 2026 | 37.77 | 37.88 | 36.84 | 37.12 | +0.11% | 4.19 M |
| 14 sep 2026 | 37.41 | 37.60 | 36.68 | 37.08 | −6.06% | 10.67 M |
| 11 sep 2026 | 39.57 | 39.86 | 39.07 | 39.47 | −0.98% | 5.12 M |
| 10 sep 2026 | 40.24 | 40.30 | 39.45 | 39.86 | −3.25% | 6.26 M |
| 9 sep 2026 | 40.41 | 41.37 | 40.10 | 41.20 | +3.54% | 5.27 M |
| 8 sep 2026 | 39.24 | 40.43 | 39.10 | 39.79 | +6.08% | 9.28 M |
| 4 sep 2026 | 37.23 | 38.20 | 37.13 | 37.51 | +0.21% | 6.86 M |
| 3 sep 2026 | 36.81 | 37.47 | 36.24 | 37.43 | +0.94% | 5.46 M |
| 2 sep 2026 | 36.84 | 37.41 | 36.42 | 37.08 | −0.94% | 3.42 M |
| 1 sep 2026 | 37.73 | 38.00 | 36.50 | 37.43 | +1.30% | 7.41 M |
| 31 ago 2026 | 37.00 | 37.77 | 36.70 | 36.95 | −2.20% | 4.19 M |
| 28 ago 2026 | 38.71 | 39.07 | 37.53 | 37.78 | −2.88% | 7.82 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.